Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NQ: AMTD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 59.23 59.23 59.23 0 +2.00(+3.49%)
Mar 28, 2018 57.47 57.69 55.91 57.23 2,203,322 -0.23(-0.40%)
Mar 27, 2018 59.16 59.49 56.89 57.46 2,606,621 -1.34(-2.28%)
Mar 26, 2018 57.94 58.96 57.48 58.80 1,864,879 +2.03(+3.58%)
Mar 23, 2018 58.46 58.78 56.60 56.77 3,030,639 -1.65(-2.82%)
Mar 22, 2018 60.44 60.62 58.21 58.42 2,978,115 -2.88(-4.70%)
Mar 21, 2018 61.12 62.12 61.02 61.30 2,232,183 +0.08(+0.13%)
Mar 20, 2018 60.63 61.40 60.17 61.22 1,965,810 +0.66(+1.09%)
Mar 19, 2018 60.83 60.96 59.60 60.56 2,689,421 -0.56(-0.92%)
Mar 16, 2018 60.62 61.38 60.36 61.12 4,012,018 +0.74(+1.23%)
Mar 15, 2018 61.40 61.59 59.84 60.38 2,407,947 -0.64(-1.05%)
Mar 14, 2018 60.35 61.90 59.66 61.02 4,757,690 -0.71(-1.15%)
Mar 13, 2018 62.82 63.01 61.56 61.73 2,067,265 -0.93(-1.48%)
Mar 12, 2018 62.78 62.93 62.27 62.66 1,763,094 +0.07(+0.11%)
Mar 09, 2018 60.68 62.70 60.67 62.59 3,574,291 +2.52(+4.20%)
Mar 08, 2018 60.28 60.83 59.04 60.07 2,257,440 +0.44(+0.74%)
Mar 07, 2018 58.39 59.83 58.22 59.63 2,148,762 +0.60(+1.02%)
Mar 06, 2018 58.79 59.12 57.97 59.03 4,250,123 +0.88(+1.51%)
Mar 05, 2018 56.98 58.48 56.67 58.15 1,761,478 +0.73(+1.27%)
Mar 02, 2018 56.97 57.53 56.11 57.42 2,634,336 -0.03(-0.05%)
Mar 01, 2018 57.56 58.32 56.84 57.45 3,184,895 -0.05(-0.09%)
Feb 28, 2018 58.65 59.05 57.52 57.50 4,651,922 -0.74(-1.27%)
Feb 27, 2018 57.03 59.87 57.03 58.24 7,213,955 +1.39(+2.45%)
Feb 26, 2018 55.52 57.20 55.32 56.85 3,281,090 +1.37(+2.47%)
Feb 23, 2018 55.39 55.50 54.61 55.48 2,168,579 +0.77(+1.41%)
Feb 22, 2018 55.88 56.18 54.59 54.71 3,047,671 -0.65(-1.17%)
Feb 21, 2018 56.07 56.50 55.34 55.36 3,559,853 -0.68(-1.21%)
Feb 20, 2018 55.91 56.85 55.91 56.04 2,986,389 -0.25(-0.44%)
Feb 16, 2018 56.29 56.29 56.29 0 +0.00(+0.00%)
Feb 15, 2018 56.70 56.70 55.89 56.29 3,512,702 -0.16(-0.28%)
Feb 14, 2018 55.24 56.56 55.00 56.45 2,510,194 +1.07(+1.93%)
Feb 13, 2018 55.38 2,834,305 -0.05(-0.09%)
Feb 12, 2018 55.12 55.71 54.59 55.43 3,506,242 +0.74(+1.35%)
Feb 09, 2018 55.98 55.99 52.00 54.69 5,337,214 +0.35(+0.64%)
Feb 08, 2018 57.91 54.32 54.34 4,369,822 -2.99(-5.22%)
Feb 07, 2018 57.32 58.80 56.98 57.33 5,344,281 -0.39(-0.68%)
Feb 06, 2018 52.90 57.93 51.62 57.72 9,657,892 +3.02(+5.52%)
Feb 05, 2018 55.34 57.02 53.62 54.70 4,369,826 -1.58(-2.81%)
Feb 02, 2018 57.35 58.48 56.10 56.28 4,479,432 -1.29(-2.24%)
Feb 01, 2018 55.44 57.59 55.41 57.57 4,502,411 +1.78(+3.19%)
Jan 31, 2018 55.77 56.07 55.39 55.79 2,904,309 +0.30(+0.54%)
Jan 30, 2018 55.00 56.05 54.93 55.49 3,156,962 -0.10(-0.18%)
Jan 29, 2018 55.00 55.69 54.82 55.59 4,295,554 +0.62(+1.13%)
Jan 26, 2018 54.43 55.12 54.06 54.97 3,961,805 +0.52(+0.96%)
Jan 25, 2018 56.11 56.27 53.95 54.45 4,216,837 -1.32(-2.37%)
Jan 24, 2018 56.86 57.24 55.51 55.77 4,085,242 -0.82(-1.45%)
Jan 23, 2018 57.23 57.85 55.22 56.59 8,171,108 +0.71(+1.27%)
Jan 22, 2018 55.25 56.04 54.91 55.88 4,564,231 +0.71(+1.29%)
Jan 19, 2018 55.10 55.35 54.88 55.17 2,936,915 +0.21(+0.38%)
Jan 18, 2018 55.10 55.21 54.84 54.96 1,941,752 -0.05(-0.09%)
Jan 17, 2018 54.79 55.09 54.12 55.01 2,712,203 +0.42(+0.77%)
Jan 16, 2018 54.80 55.23 54.12 54.59 2,440,520 +0.09(+0.17%)
Jan 12, 2018 54.50 54.50 54.50 0 +0.76(+1.41%)
Jan 11, 2018 53.90 54.16 53.19 53.74 1,998,566 +0.02(+0.04%)
Jan 10, 2018 54.50 53.45 53.72 4,055,191 +0.05(+0.09%)
Jan 09, 2018 52.43 53.84 52.34 53.67 3,779,381 +1.34(+2.56%)
Jan 08, 2018 52.37 52.48 52.10 52.33 2,521,265 +0.50(+0.96%)
Jan 05, 2018 52.40 52.44 51.62 51.83 2,476,512 -0.46(-0.88%)
Jan 04, 2018 52.58 53.21 52.22 52.29 2,396,235 +0.17(+0.33%)
Jan 03, 2018 51.71 52.80 51.48 52.12 2,466,093 +0.43(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.